VN30 (^vn30)

1,868.84
-4.81
(-0.26%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH


Warning: Invalid argument supplied for foreach() in /usr/share/nginx/chart/quote/history.php on line 47
Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2018
1,115
 89,246,020 1,111.58 1,121.74 1,111.58 0 0 0
13/03/2018
1,111.38
 81,516,280 1,106.88 1,112.98 1,098.58 0 0 0
12/03/2018
1,106.97
 80,692,625 1,108.70 1,116.38 1,104.85 0 0 0
09/03/2018
1,106.54
 69,752,090 1,107.83 1,117.90 1,102.07 0 0 0
08/03/2018
1,105.03
 49,865,100 1,092.29 1,109.29 1,091.70 0 0 0
07/03/2018
1,092.17
 81,045,500 1,102.85 1,106.89 1,084.53 0 0 0
06/03/2018
1,103.31
 78,348,153 1,091.98 1,103.31 1,075.78 0 0 0
05/03/2018
1,080.83
 116,602,320 1,113.71 1,116.80 1,080.83 0 0 0
02/03/2018
1,106.92
 78,014,690 1,095.31 1,109.51 1,092.18 0 0 0
01/03/2018
1,105.84
 101,808,940 1,106.03 1,116.79 1,098.51 0 0 0
28/02/2018
1,108.23
 107,207,260 1,096.30 1,113.59 1,095.98 0 0 0
27/02/2018
1,106.09
 81,120,980 1,108.87 1,110.11 1,094.17 0 0 0
26/02/2018
1,099.71
 100,634,850 1,101.66 1,113.01 1,099.71 0 0 0
23/02/2018
1,089.96
 87,886,563 1,073.56 1,089.96 1,068.75 0 0 0
22/02/2018
1,064.28
 91,287,650 1,068.84 1,078.48 1,063.46 0 0 0
21/02/2018
1,075.47
 80,659,866 1,064.55 1,081.82 1,063.73 0 0 0
13/02/2018
1,054.09
 57,865,140 1,043.44 1,055.86 1,043.44 0 0 0
12/02/2018
1,034.76
 60,024,580 1,001.70 1,034.76 1,001.70 0 0 0
09/02/2018
996.77
 67,179,660 983.60 996.77 966.78 0 0 0
08/02/2018
1,013.56
 50,850,123 1,024.13 1,031.98 1,013.56 0 0 0
07/02/2018
1,030.91
 74,667,600 1,034.76 1,040.23 1,025.30 0 0 0
06/02/2018
1,007.72
 152,314,921 1,013.70 1,015.56 969.01 0 0 0
05/02/2018
1,035.02
 98,880,450 1,081.70 1,081.70 1,035.02 0 0 0
02/02/2018
1,090.40
 71,954,146 1,087.24 1,090.40 1,075.65 0 0 0
01/02/2018
1,086.90
 93,377,637 1,098.30 1,098.30 1,076.09 0 0 0
31/01/2018
1,095.90
 109,605,210 1,097.38 1,113.37 1,094.77 0 0 0
30/01/2018
1,099.16
 109,844,690 1,087.57 1,099.16 1,078.98 0 0 0
29/01/2018
1,096.78
 113,269,603 1,108.98 1,118.08 1,095.75 0 0 0
26/01/2018
1,104.42
 99,329,760 1,096.09 1,112.59 1,088 0 0 0
25/01/2018
1,095.52
 188,729,608 1,093.49 1,109.98 1,088.69 0 0 0
22/01/2018
1,082.71
 93,620,190 1,059.20 1,084.09 1,059.19 0 0 0
19/01/2018
1,053.47
 119,659,150 1,050.01 1,062.13 1,046.92 0 0 0
18/01/2018
1,048.56
 112,401,765 1,028.39 1,048.56 1,013.11 0 0 0
17/01/2018
1,030
 118,460,910 1,060.36 1,061.49 1,030 0 0 0
16/01/2018
1,061.78
 121,773,899 1,056.95 1,063.46 1,047.90 0 0 0
15/01/2018
1,063.11
 112,280,230 1,050.35 1,063.11 1,042.64 0 0 0
12/01/2018
1,049.86
 130,914,470 1,050.08 1,058.20 1,044.85 0 0 0
11/01/2018
1,047.20
 99,856,550 1,036.02 1,050.23 1,031.43 0 0 0
10/01/2018
1,039.70
 151,724,530 1,040.61 1,047.59 1,033.54 0 0 0
09/01/2018
1,039.64
 127,836,250 1,028.05 1,040.58 1,019.52 0 0 0
08/01/2018
1,023.50
 113,036,370 1,006.25 1,023.50 1,000.29 0 0 0
05/01/2018
1,007.73
 91,063,856 1,014.42 1,014.42 1,005.10 0 0 0
04/01/2018
1,014.15
 96,945,750 1,007.60 1,014.17 1,006.96 0 0 0
03/01/2018
1,004.66
 90,641,315 996.23 1,011.84 995.74 0 0 0
02/01/2018
992.72
 80,769,723 977.20 992.72 975.49 0 0 0
29/12/2017
975.52
 78,235,322 968.28 980.47 967.20 0 0 0
28/12/2017
966.91
 59,508,766 960.38 968.40 957.19 0 0 0
27/12/2017
958.02
 81,061,154 957.76 962.33 955.14 0 0 0
26/12/2017
955.73
 65,423,861 951.27 955.81 948.68 0 0 0
25/12/2017
949.28
 42,192,577 947.06 950.64 944.77 0 0 0
22/12/2017
945.88
 71,288,159 939.48 946.01 937.75 0 0 0
21/12/2017
936.53
 56,513,640 944.90 953.26 936.53 0 0 0
20/12/2017
948.78
 58,636,489 947.51 954.96 942.07 0 0 0
19/12/2017
947.62
 59,817,234 955.99 959.33 947.24 0 0 0
18/12/2017
950.81
 57,612,089 937.81 950.81 937.64 0 0 0
15/12/2017
926.70
 65,584,840 925.65 933.09 925.20 0 0 0
14/12/2017
928.21
 42,145,580 913.30 928.21 913.30 0 0 0
13/12/2017
913.33
 56,744,834 919.58 920.38 911.01 0 0 0
12/12/2017
914.82
 82,584,910 919.04 922.24 883.52 0 0 0
11/12/2017
908.29
 54,903,330 928.39 928.39 908.29 0 0 0
08/12/2017
930.25
 57,160,920 928.32 935.51 920.97 0 0 0
07/12/2017
928.74
 54,304,335 942.07 945.52 923.23 0 0 0
06/12/2017
939.06
 85,471,540 940.82 941.32 919.99 0 0 0
05/12/2017
944.07
 89,821,400 968.58 970.35 944.07 0 0 0
04/12/2017
966.44
 87,100,940 954.31 968.53 954.31 0 0 0
01/12/2017
952.46
 56,794,710 943.08 953.22 943.08 0 0 0
30/11/2017
943.05
 80,723,110 951.06 955.17 943.05 0 0 0
29/11/2017
946.55
 74,500,240 938.18 946.55 934.64 0 0 0
28/11/2017
935.74
 72,454,961 931.21 935.97 926.12 0 0 0
27/11/2017
930.90
 69,440,549 923.80 939.36 923 0 0 0
24/11/2017
926.21
 74,620,608 920.32 928.41 914.95 0 0 0
23/11/2017
922.92
 76,674,340 926.83 933.45 916.61 0 0 0
22/11/2017
922.18
 84,234,319 912.46 922.18 909.95 0 0 0
21/11/2017
910.54
 85,063,390 902.76 923.57 902.76 0 0 0
20/11/2017
899.31
 63,405,026 886.49 899.31 883.70 0 0 0
17/11/2017
887.41
 64,774,085 890.49 897.39 882.81 0 0 0
16/11/2017
890.01
 87,076,599 875.20 890.01 875.20 0 0 0
15/11/2017
877.58
 70,792,443 870.85 880.72 868.75 0 0 0
14/11/2017
871.08
 89,955,002 868.59 873.74 861.96 0 0 0
13/11/2017
868.11
 113,370,755 861 868.58 861 0 0 0
10/11/2017
858.55
 75,226,165 850.25 861.36 850.10 0 0 0
09/11/2017
853.05
 60,552,320 857.26 858.93 852.06 0 0 0
08/11/2017
853.57
 76,966,940 849.56 856.47 848.23 0 0 0
07/11/2017
846.03
 54,871,660 846.17 850.69 842.67 0 0 0
06/11/2017
844.73
 60,376,564 842.91 845.67 839.88 0 0 0
03/11/2017
840.04
 60,825,770 828.44 840.04 826.59 0 0 0
02/11/2017
827.66
 56,179,880 835.36 843.34 826.71 0 0 0
01/11/2017
835.38
 58,160,353 832.10 835.44 831.63 0 0 0
31/10/2017
831.62
 52,491,370 836.65 839.79 829.72 0 0 0
30/10/2017
837.52
 66,275,970 835.33 841.32 835.33 0 0 0
27/10/2017
834.91
 42,785,489 823.16 834.91 820.16 0 0 0
26/10/2017
822.53
 48,028,979 820.01 825.90 815.16 0 0 0
25/10/2017
821.45
 62,323,245 816.05 821.61 812.98 0 0 0
24/10/2017
815.24
 64,260,560 807.60 815.24 804.43 0 0 0
23/10/2017
809.36
 54,567,200 811.49 813.23 806.58 0 0 0
20/10/2017
813.99
 61,592,236 816.99 821.54 813.38 0 0 0
19/10/2017
817.39
 54,302,416 817.62 821.08 815.29 0 0 0
18/10/2017
816.84
 65,566,265 819.36 821.29 815.06 0 0 0
17/10/2017
818.48
 53,015,730 811.73 818.48 811.24 0 0 0
16/10/2017
811.85
 49,243,495 815.27 817.72 811.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |